CTCP Chế biến Gỗ Đức Thành (gdt)

20.60
-0.10
(-0.48%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-19) 		-0.20 -0.96% 524,700 -4,700 -0.1
20.60
21.30
20.60
2 tháng
(2025-10-20) 		0.60 2.99% 1,020,500 -2,700 -0.1
20.10
21.30
20.60
3 tháng
(2025-09-22) 		-0.20 -0.96% 1,273,800 -10,100 -0.2
20.10
21.30
20.60
6 tháng
(2025-06-23) 		0.10 0.49% 5,117,100 -1,010,900 -16.0
20
23.10
20.60
12 tháng
(2024-12-24) 		-5.73 -21.67% 10,072,400 -1,089,958 -14.5
17.55
26.43
20.60
24 tháng
(2024-01-02) 		2.30 12.48% 22,250,000 -1,698,805 -29.3
17.55
26.87
20.60
36 tháng
(2023-01-04) 		-2.87 -12.17% 32,951,200 -4,169,577 -97.6
17.55
26.87
20.60
60 tháng
(2021-01-14) 		-0.81 -3.78% 56,928,900 -3,400,187 -41.0
17.55
38.19
20.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/10/2018
18.40
 850 18.40 18.40 18.34 0 0 0
05/10/2018
18.40
 2,300 18.40 18.44 18.07 1,200 0 0.1
04/10/2018
18.40
 2,600 18.48 18.48 18.40 0 0 0
03/10/2018
18.48
 9,990 18.48 18.48 18.07 1,100 0 0.0
02/10/2018
18.48
 6,720 18.57 18.57 18.07 100 0 0.0
01/10/2018
18.57
 3,590 18.44 18.69 18.07 0 0 0
28/09/2018
18.44
 1,660 18.24 18.44 18.24 340 0 0.0
27/09/2018
18.24
 24,680 17.79 18.32 17.79 15,020 0 0.7
26/09/2018
17.79
 2,930 18.03 18.03 17.79 0 0 0
25/09/2018
18.03
 2,040 17.79 18.07 17.75 110 0 0.0
24/09/2018
17.79
 3,820 17.75 18.07 17.75 30 2,050 -0.1
21/09/2018
17.75
 1,500 17.75 18.48 17.66 60 0 0.0
20/09/2018
17.75
 20,830 17.58 18.79 17.58 3,280 0 0.1
19/09/2018
17.58
 710 17.58 17.58 17.58 0 0 0
18/09/2018
17.58
 5,360 17.42 17.58 17.38 10 680 -0.0
17/09/2018
17.42
 30 17.42 17.62 17.42 20 0 0.0
14/09/2018
17.42
 160 17.38 17.60 17.42 30 0 0.0
13/09/2018
17.38
 1,140 17.27 17.62 17.38 20 0 0.0
12/09/2018
17.27
 5,740 17.54 17.62 17.27 10 0 0.0
11/09/2018
17.54
 220 17.54 17.54 17.46 120 0 0.0
10/09/2018
17.54
 170 17.25 17.58 17.25 30 0 0.0
07/09/2018
17.25
 1,220 17.66 17.66 17.09 10 0 0.0
06/09/2018
17.66
 10,890 17.38 17.66 17.38 1,610 0 0.1
05/09/2018
17.38
 960 17.58 17.58 17.25 20 0 0.0
04/09/2018
17.58
 9,430 17.50 17.58 17.25 140 4,890 -0.2
31/08/2018
17.50
 900 17.42 17.66 17.42 70 0 0.0
30/08/2018
17.42
 560 17.46 17.66 17.42 20 0 0.0
29/08/2018
17.46
 1,120 17.62 17.62 17.46 0 1,090 -0.0
28/08/2018
17.62
 1,500 17.54 17.83 17.25 30 0 0.0
27/08/2018
17.54
 3,140 17.66 17.66 17.54 900 0 0.0
24/08/2018
17.66
 5,560 17.58 17.66 17.42 20 0 0.0
23/08/2018
17.58
 18,940 17.33 17.58 17.29 10 0 0.0
22/08/2018
17.33
 3,360 17.29 17.62 17.29 40 0 0.0
21/08/2018
17.29
 1,590 17.60 17.60 17.25 20 0 0.0
20/08/2018
17.60
 3,690 17.66 17.66 17.05 110 0 0.0
17/08/2018
17.66
 2,220 17.31 17.66 17.29 1,500 0 0.1
16/08/2018
17.31
 1,810 17.48 17.62 17.29 10 0 0.0
15/08/2018
17.48
 4,430 17.33 17.62 17.33 50 0 0.0
14/08/2018
17.33
 1,830 17.29 17.62 17.25 40 860 -0.0
13/08/2018
17.29
 9,410 17.25 17.66 17.05 160 2,540 -0.1
10/08/2018
17.25
 24,560 17.66 17.66 17.25 40 0 0.0
09/08/2018
17.66
 6,600 17.70 17.85 17.58 10 1,000 -0.0
08/08/2018
17.70
 870 17.99 18.07 17.70 20 0 0.0
07/08/2018
17.99
 2,730 18.38 18.38 17.91 0 0 0
06/08/2018: Cổ tức tiền mặt tỉ lệ: 20%
06/08/2018
18.38
 2,800 18.40 18.90 17.52 0 0 0
03/08/2018
18.40
 1,070 18.32 18.40 18.32 720 0 0.0
02/08/2018
18.32
 3,620 18.36 18.36 18.09 0 0 0
01/08/2018
18.36
 3,790 18.36 18.40 18.09 20 800 -0.0
31/07/2018
18.36
 1,390 17.70 18.48 17.73 850 0 0.0
30/07/2018
17.70
 3,570 17.50 17.70 17.50 0 2,190 -0.1
27/07/2018
17.50
 7,710 17.34 17.50 17.34 20 2,870 -0.1
26/07/2018
17.34
 4,790 17.30 17.38 17.30 170 1,900 -0.1
25/07/2018
17.30
 10,580 17.34 17.66 17.30 1,830 7,370 -0.2
24/07/2018
17.34
 2,140 18.21 18.21 17.30 1,380 90 0.1
23/07/2018
18.21
 4,960 17.11 18.21 17.11 70 470 -0.0
20/07/2018
17.11
 3,700 17.03 17.14 17.11 2,560 1,220 0.1
19/07/2018
17.03
 6,940 17.11 17.11 16.93 0 0 0
18/07/2018
17.11
 14,070 17.11 17.11 16.91 1,110 0 0.0
17/07/2018
17.11
 8,360 17.07 17.11 16.91 1,010 0 0.0
16/07/2018
17.07
 210 17.09 17.09 16.93 10 0 0.0
13/07/2018
17.09
 13,220 17.07 17.11 16.75 40 160 -0.0
12/07/2018
17.07
 220 16.91 17.11 16.91 20 0 0.0
11/07/2018
16.91
 23,890 17.05 17.22 16.91 22,010 10 1.0
10/07/2018
17.05
 890 16.97 17.05 16.75 20 20 0
09/07/2018
16.97
 370 16.95 16.99 16.52 40 0 0.0
06/07/2018
16.95
 9,880 16.95 16.97 16.52 20 40 -0.0
05/07/2018
16.95
 11,140 16.91 17.07 16.52 70 10 0.0
04/07/2018
16.91
 1,900 17.07 17.07 16.71 0 0 0
03/07/2018
17.07
 6,620 16.95 17.09 16.52 60 0 0.0
02/07/2018
16.95
 9,590 17.11 17.11 16.52 10 0 0.0
29/06/2018
17.11
 1,700 17.28 17.30 17.11 300 0 0.0
28/06/2018
17.28
 1,720 17.42 17.42 16.99 30 0 0.0
27/06/2018
17.42
 5,320 17.11 17.42 16.95 340 10 0.0
26/06/2018
17.11
 2,870 17.42 17.42 16.91 110 0 0.0
25/06/2018
17.42
 7,400 17.70 17.70 17.12 10 0 0.0
22/06/2018
17.70
 0 17.70 17.70 17.70 0 0 0
21/06/2018
17.70
 920 17.97 17.97 16.85 20 0 0.0
20/06/2018
17.97
 5,550 16.83 17.97 16.79 10 4,400 -0.2
19/06/2018
16.83
 11,690 17.24 17.24 16.83 0 0 0
18/06/2018
17.24
 600 17.26 17.30 17.14 10 0 0.0
15/06/2018
17.26
 2,030 17.30 17.34 17.26 1,180 0 0.1
14/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
14/06/2018
17.30
 16,810 16.84 17.73 17.30 820 0 0.0
13/06/2018
16.84
 2,180 16.78 16.84 16.48 0 10 -0.0
12/06/2018
16.78
 10,270 16.09 16.78 16.12 200 9,410 -0.4
11/06/2018
16.09
 104,480 16.82 16.94 16.09 60,060 97,510 -1.7
08/06/2018
16.82
 12,250 16.84 16.87 16.82 0 0 0
07/06/2018
16.84
 4,070 16.87 16.87 16.73 0 0 0
06/06/2018
16.87
 3,000 16.87 16.87 16.77 10 0 0.0
05/06/2018
16.87
 3,360 16.94 16.94 16.80 10 0 0.0
04/06/2018
16.94
 2,320 16.94 17.02 16.80 30 0 0.0
01/06/2018
16.94
 1,510 16.80 16.98 16.80 570 0 0.0
31/05/2018
16.80
 9,550 16.41 16.80 16.44 1,300 0 0.1
30/05/2018
16.41
 2,740 16.35 16.96 15.87 750 0 0.0
29/05/2018
16.35
 1,540 15.73 16.41 15.71 220 0 0.0
28/05/2018
15.73
 3,250 16.05 16.27 15.55 30 0 0.0
25/05/2018
16.05
 19,400 16.37 16.37 15.37 60 340 -0.0
24/05/2018
16.37
 600 16.27 16.41 16.27 220 0 0.0
23/05/2018
16.27
 1,240 16.09 16.44 16.27 90 0 0.0
22/05/2018
16.09
 23,750 16.44 16.62 15.37 15,210 14,990 0.0
21/05/2018
16.44
 5,760 16.62 16.62 16.27 2,320 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |